Quantcast

Vanguard S&P 500 Value ETF Historical Stock Prices

(ETF)
VOOV 
$107.33
*  
0.71
0.67%
Get VOOV Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading VOOV now


Community Rating:
View:    VOOV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 105.87 107.48 106.162 107.33 40,769
11/15/2018 106.13 107.48 105.51 107.33 41,034
11/14/2018 108.03 108.07 106.1177 106.62 33,698
11/13/2018 107.67 108.29 106.9977 107.39 31,485
11/12/2018 108.82 108.8358 107.28 107.42 40,346
11/09/2018 109.22 109.23 108.47 108.93 19,661
11/08/2018 109.49 110.02 109.2311 109.56 27,775
11/07/2018 109.05 109.8152 108.44 109.78 37,420
11/06/2018 107.58 108.29 107.52 108.28 23,330
11/05/2018 106.69 107.85 106.69 107.57 151,112
11/02/2018 107.35 107.448 105.62 106.2477 30,830
11/01/2018 106.18 106.7099 106.07 106.61 100,327
10/31/2018 105.97 106.72 105.73 105.73 45,500
10/30/2018 103.75 105.408 103.75 105.31 31,166
10/29/2018 104.34 105.1958 102.37 103.45 50,351
10/26/2018 103.71 104.22 102.6 103.27 55,400
10/25/2018 104.25 105.4475 103.99 104.78 33,987
10/24/2018 106.21 106.2438 103.7 103.78 33,140
10/23/2018 105.6 106.7455 104.86 106.2629 27,904
10/22/2018 108.15 108.15 106.8701 106.9 15,517
10/19/2018 107.85 108.74 107.85 107.95 21,731
10/18/2018 108.47 108.854 107.5 107.93 26,990
10/17/2018 108.55 109.16 107.7559 108.73 25,757
10/16/2018 107.6 108.77 107.39 108.77 23,334
10/15/2018 107.26 108.06 107.03 107.13 41,170
10/12/2018 108.04 108.04 106.2654 107.25 37,537
10/11/2018 109.09 109.185 106.51 106.94 39,324
10/10/2018 112.15 112.15 109.485 109.485 37,539
10/09/2018 112.44 112.61 112.0458 112.29 23,308
10/08/2018 111.71 112.6199 111.71 112.6127 8,976
10/05/2018 112.46 112.5951 111.7527 111.86 36,952
10/04/2018 112.29 112.4701 111.75 112.35 28,943
10/03/2018 112.76 112.8804 112.2501 112.38 17,405
10/02/2018 112.13 112.5187 111.9719 112.31 17,469
10/01/2018 112.37 112.5899 111.9404 112.14 24,164
09/28/2018 111.56 112.08 111.54 111.71 16,736
09/27/2018 111.85 112.3999 111.722 111.81 12,380
09/26/2018 112.76 112.76 111.83 111.83 41,231
09/25/2018 113.79 113.79 113.02 113.02 11,073
09/24/2018 114.31 114.42 113.3946 113.54 29,350
09/21/2018 114.71 114.71 114.28 114.33 16,506
09/20/2018 113.88 114.35 113.82 114.1538 33,597
09/19/2018 112.97 113.679 112.97 113.45 15,132
09/18/2018 112.68 113.25 112.535 113 13,158
09/17/2018 112.69 112.8325 112.461 112.62 31,944
09/14/2018 112.59 112.6739 112.3938 112.62 12,757
09/13/2018 112.52 112.55 112.18 112.38 37,274
09/12/2018 112.05 112.4206 112.05 112.18 17,604
09/11/2018 111.78 112.3 111.78 111.97 22,679
09/10/2018 112.13 112.5 111.9364 111.94 18,797
09/07/2018 111.5513 111.92 111.43 111.7636 10,065
09/06/2018 112.13 112.3631 111.6619 111.97 15,237
09/05/2018 111.5 112.2464 111.5 112.21 37,631
09/04/2018 111.88 111.88 111.514 111.6596 36,027
08/31/2018 111.74 112.05 111.5531 111.6472 11,826
08/30/2018 112.46 112.52 111.8872 111.975 12,296
08/29/2018 112.25 112.859 112.25 112.775 19,617
08/28/2018 112.69 112.7221 112.3534 112.429 8,483
08/27/2018 112.08 112.66 112.08 112.47 16,469
08/24/2018 111.53 111.8928 111.53 111.78 12,468
08/23/2018 111.64 111.64 111.23 111.3 29,137
08/22/2018 111.79 111.884 111.6636 111.69 14,848
08/21/2018 111.77 112.299 111.77 112 14,562
08/20/2018 111.43 111.7339 111.4 111.7136 14,085
08/17/2018 110.51 111.4059 110.51 111.296 9,453
08/16/2018 110.07 110.86 110.07 110.64 13,795
08/15/2018 109.66 109.66 108.94 109.3847 17,036
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio